BlackRock Virginia Municipal Bond Trust BHV
12.26 USD -0.04 (-0.36%)
Regular-session close
12.26 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
12.18 Day range 12.26
10.22 52-week range 13.25
- YTD
- +17.32%
- 1 year
- +10.75%
BHV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.25 | 12.26 | 12.25 | 12.26 | -0.09 | -0.73% | 2,083 |
| Nov 12, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | +0.10 | +0.82% | 200 |
| Nov 11, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | -0.40 | -3.16% | 900 |
| Nov 10, 2026 | 12.00 | 12.65 | 12.00 | 12.65 | +0.78 | +6.57% | 800 |
| Nov 9, 2026 | 11.86 | 11.88 | 11.86 | 11.87 | -0.27 | -2.22% | 1,000 |
| Nov 6, 2026 | 11.95 | 12.14 | 11.91 | 12.14 | -0.24 | -1.94% | 2,700 |
| Nov 5, 2026 | 12.60 | 12.65 | 12.30 | 12.38 | -0.27 | -2.13% | 1,300 |
| Nov 4, 2026 | 12.42 | 12.65 | 12.13 | 12.65 | +0.10 | +0.80% | 1,600 |
| Nov 3, 2026 | 11.90 | 12.74 | 11.90 | 12.55 | +0.63 | +5.29% | 4,700 |
| Nov 2, 2026 | 12.74 | 12.74 | 11.65 | 11.92 | +0.12 | +1.02% | 17,700 |
| Oct 30, 2026 | 12.09 | 12.09 | 11.80 | 11.80 | -0.05 | -0.42% | 500 |
| Oct 29, 2026 | 11.90 | 11.90 | 11.85 | 11.85 | -0.04 | -0.34% | 1,200 |
| Oct 28, 2026 | 11.65 | 12.09 | 11.65 | 11.89 | +0.29 | +2.50% | 2,300 |
| Oct 27, 2026 | 11.59 | 11.65 | 11.55 | 11.60 | 0.00 | 0.00% | 3,300 |
| Oct 26, 2026 | 11.55 | 11.62 | 11.55 | 11.60 | +0.14 | +1.22% | 900 |
| Oct 23, 2026 | 11.25 | 11.50 | 11.25 | 11.46 | +0.28 | +2.50% | 11,100 |
| Oct 22, 2026 | 11.25 | 11.25 | 11.18 | 11.18 | +0.02 | +0.18% | 2,700 |
| Oct 21, 2026 | 11.06 | 11.25 | 11.06 | 11.16 | +0.09 | +0.81% | 2,800 |
| Oct 20, 2026 | 11.58 | 11.58 | 11.07 | 11.07 | -0.23 | -2.04% | 9,700 |
| Oct 19, 2026 | 11.40 | 11.61 | 11.25 | 11.30 | +0.04 | +0.36% | 4,900 |
| Oct 16, 2026 | 11.25 | 11.55 | 11.25 | 11.26 | +0.01 | +0.09% | 2,100 |
| Oct 15, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | -0.23 | -2.00% | 400 |
| Oct 14, 2026 | 11.90 | 11.90 | 11.41 | 11.48 | +0.03 | +0.26% | 5,400 |
| Oct 13, 2026 | 11.60 | 11.60 | 11.45 | 11.45 | 0.00 | 0.00% | 600 |
| Oct 12, 2026 | 11.21 | 11.45 | 11.21 | 11.45 | -0.12 | -1.04% | 3,000 |
| Oct 9, 2026 | 11.11 | 11.60 | 11.11 | 11.57 | +0.02 | +0.17% | 1,300 |
| Oct 8, 2026 | 11.40 | 11.70 | 11.40 | 11.55 | +0.20 | +1.76% | 2,400 |
| Oct 7, 2026 | 11.25 | 11.35 | 11.25 | 11.35 | -0.25 | -2.16% | 400 |
| Oct 6, 2026 | 11.68 | 11.91 | 11.60 | 11.60 | 0.00 | 0.00% | 2,000 |
| Oct 5, 2026 | 11.50 | 11.62 | 11.50 | 11.60 | +0.02 | +0.17% | 2,000 |
| Oct 2, 2026 | 11.25 | 11.58 | 11.25 | 11.58 | +0.37 | +3.30% | 300 |
| Oct 1, 2026 | 11.70 | 11.80 | 11.21 | 11.21 | -0.46 | -3.94% | 3,000 |
| Sep 30, 2026 | 10.77 | 11.75 | 10.74 | 11.67 | +0.97 | +9.07% | 17,500 |
| Sep 29, 2026 | 12.48 | 12.48 | 10.50 | 10.70 | -1.91 | -15.15% | 28,100 |
| Sep 28, 2026 | 12.58 | 13.02 | 12.50 | 12.61 | -0.05 | -0.39% | 5,700 |
| Sep 25, 2026 | 12.51 | 12.70 | 12.51 | 12.66 | +0.08 | +0.64% | 700 |
| Sep 24, 2026 | 12.35 | 13.00 | 12.35 | 12.58 | -0.04 | -0.32% | 10,800 |
| Sep 23, 2026 | 12.85 | 13.00 | 12.62 | 12.62 | -0.05 | -0.39% | 1,900 |
| Sep 22, 2026 | 13.10 | 13.10 | 12.67 | 12.67 | -0.12 | -0.94% | 2,400 |
| Sep 21, 2026 | 12.62 | 13.16 | 12.62 | 12.79 | +0.30 | +2.40% | 4,200 |
| Sep 18, 2026 | 13.00 | 14.72 | 12.49 | 12.49 | -0.16 | -1.26% | 8,400 |
| Sep 17, 2026 | 12.78 | 15.15 | 12.65 | 12.65 | +0.35 | +2.85% | 31,300 |
| Sep 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | -0.15 | -1.20% | 500 |
| Sep 15, 2026 | 12.59 | 12.65 | 12.27 | 12.45 | -0.22 | -1.74% | 6,200 |
| Sep 14, 2026 | 12.72 | 12.95 | 12.30 | 12.67 | +0.28 | +2.26% | 12,200 |
| Sep 11, 2026 | 12.72 | 12.72 | 12.39 | 12.39 | -0.10 | -0.80% | 1,000 |
| Sep 10, 2026 | 12.36 | 12.71 | 12.22 | 12.49 | +0.02 | +0.16% | 10,500 |
| Sep 9, 2026 | 12.46 | 12.61 | 12.46 | 12.47 | -0.03 | -0.24% | 1,900 |
| Sep 8, 2026 | 12.48 | 12.50 | 12.48 | 12.50 | +0.03 | +0.24% | 1,000 |
| Sep 4, 2026 | 12.47 | 12.72 | 12.47 | 12.47 | -0.10 | -0.80% | 1,000 |
| Sep 3, 2026 | 12.55 | 12.68 | 12.45 | 12.57 | 0.00 | 0.00% | 6,500 |
| Sep 2, 2026 | 12.70 | 12.70 | 12.49 | 12.57 | -0.01 | -0.08% | 4,900 |
| Sep 1, 2026 | 12.72 | 12.72 | 12.46 | 12.58 | -0.03 | -0.24% | 2,900 |
| Aug 31, 2026 | 12.51 | 12.72 | 12.51 | 12.61 | -0.11 | -0.86% | 3,600 |
| Aug 28, 2026 | 13.02 | 13.02 | 12.45 | 12.72 | +0.13 | +1.03% | 6,100 |
| Aug 27, 2026 | 12.92 | 12.92 | 12.45 | 12.59 | +0.03 | +0.24% | 3,900 |
| Aug 26, 2026 | 12.51 | 12.72 | 12.51 | 12.56 | -0.15 | -1.18% | 4,500 |
| Aug 25, 2026 | 12.80 | 12.80 | 12.64 | 12.71 | +0.06 | +0.47% | 4,000 |
| Aug 24, 2026 | 12.56 | 12.71 | 12.56 | 12.65 | +0.13 | +1.04% | 3,700 |
| Aug 21, 2026 | 12.45 | 12.52 | 12.45 | 12.52 | +0.01 | +0.08% | 5,500 |
| Aug 20, 2026 | 12.51 | 12.78 | 12.51 | 12.51 | -0.09 | -0.71% | 3,400 |
| Aug 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | +0.06 | +0.48% | 100 |
| Aug 18, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | -0.26 | -2.03% | 200 |
| Aug 17, 2026 | 12.68 | 12.80 | 12.68 | 12.80 | +0.10 | +0.79% | 1,400 |
| Aug 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | -0.14 | -1.09% | 400 |
65 days, newest first. Daily bars as drawn on the BHV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.